Dark

SMH20260918P340
SMH Sep 18 2026 340.00 Put (SMH260918P00340000)
option OPRA

EOD

Aug 5, 2026

1.02-19.048%(-0.24)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0800	1.0900	1.0200	1.0200	-19.048%	10	5,421	0.000%
2026-08-04	1.2600	1.2600	1.2600	1.2600	-23.171%	2	5,429	-19.048%
2026-08-03	1.5800	1.6400	1.5800	1.6400	-14.136%	3	5,429	-37.805%
2026-07-31	1.9100	1.9100	1.9100	1.9100	-11.163%	2	5,428	-46.597%
2026-07-30	2.1700	2.2000	2.1500	2.1500	-38.040%	5	5,430	-52.558%
2026-07-29	3.4700	3.4700	3.4700	3.4700	+13.029%	1	5,431	-70.605%
2026-07-28	3.0700	3.0700	3.0700	3.0700	+1.656%	1	5,431	-66.775%
2026-07-27	3.2000	3.2000	3.0200	3.0200	+13.109%	3	5,430	-66.225%
2026-07-24	2.4000	2.6700	2.4000	2.6700	+5.534%	125	5,428	-61.798%
2026-07-23	2.7100	2.7100	2.5300	2.5300	+4.115%	20	5,436	-59.684%
2026-07-21	2.5100	2.5100	2.4300	2.4300	-28.107%	14	5,428	-58.025%
2026-07-17	3.7500	3.7500	3.3500	3.3800	+31.008%	7	5,414	-69.822%
2026-07-09	2.5600	3.2500	2.5600	2.5800	-10.727%	3	5,413	-60.465%
2026-07-06	2.6700	2.8900	2.6600	2.8900	-3.667%	35	5,429	-64.706%
2026-07-02	2.5000	3.0000	2.5000	3.0000	+5.263%	4	5,412	-66.000%
2026-07-01	2.8500	2.8500	2.8500	2.8500	-4.682%	1	5,412	-64.211%
2026-06-26	2.6200	3.1700	2.6200	2.9900	+12.830%	253	5,413	-65.886%
2026-06-18	2.6500	2.6500	2.6500	2.6500	+3.922%	500	5,587	-61.509%
2026-06-16	2.5500	2.5500	2.5500	2.5500	+4.082%	4	5,587	-60.000%
2026-06-15	2.5000	2.5400	2.4500	2.4500	-30.000%	22	5,606	-58.367%
2026-06-11	3.5000	3.5000	3.5000	3.5000	-23.077%	5	5,606	-70.857%
2026-06-10	4.5500	4.5500	4.5500	4.5500	0.000%	1	5,606	-77.582%
2026-06-09	3.2300	4.5500	3.2300	4.5500	+19.110%	3	5,607	-77.582%
2026-06-05	3.4000	3.8200	3.4000	3.8200	+50.988%	22	5,610	-73.298%
2026-05-29	2.4200	2.5300	2.3900	2.5300	-3.065%	16	5,590	-59.684%
2026-05-26	2.6400	2.6400	2.5500	2.6100	-10.000%	92	5,594	-60.920%
2026-05-22	2.9000	3.0000	2.8800	2.9000	-9.375%	18	5,598	-64.828%
2026-05-21	3.2000	3.2000	3.2000	3.2000	-12.568%	3	5,593	-68.125%
2026-05-20	3.8200	3.8200	3.6600	3.6600	-15.862%	3	5,593	-72.131%
2026-05-19	4.4600	4.4600	4.3000	4.3500	+7.407%	113	5,595	-76.552%
2026-05-18	4.0000	4.1000	3.9500	4.0500	+3.053%	8	5,595	-74.815%
2026-05-15	3.9300	3.9300	3.9300	3.9300	+9.167%	1	5,595	-74.046%
2026-05-14	3.5600	3.6000	3.5600	3.6000	-7.692%	6	5,589	-71.667%
2026-05-13	3.9000	3.9000	3.9000	3.9000	-6.699%	1	5,593	-73.846%
2026-05-12	3.7500	4.1800	3.7500	4.1800	+14.521%	14	5,593	-75.598%
2026-05-11	3.6500	3.6500	3.6500	3.6500	-3.947%	1	5,593	-72.055%
2026-05-08	3.8100	3.9500	3.8000	3.8000	-13.043%	5,008	5,592	-73.158%
2026-05-07	4.1700	4.3700	4.0000	4.3700	+4.048%	1,034	6,462	-76.659%
2026-05-06	4.3000	4.3000	4.2000	4.2000	-16.832%	4	6,721	-75.714%
2026-05-05	5.0000	5.0500	4.8700	5.0500	-9.821%	27	6,720	-79.802%
2026-05-04	5.5500	5.9800	5.4400	5.6000	+0.901%	70	6,717	-81.786%
2026-05-01	5.5500	5.5500	5.5500	5.5500	-12.322%	2	6,706	-81.622%
2026-04-30	6.3300	6.3300	6.3300	6.3300	-4.091%	6	6,706	-83.886%
2026-04-29	6.6000	6.6000	6.6000	6.6000	-3.650%	1	6,712	-84.545%
2026-04-28	7.6000	7.6000	6.8500	6.8500	+2.239%	40	6,713	-85.109%
2026-04-27	6.7000	6.7000	6.7000	6.7000	-4.286%	3	6,864	-84.776%
2026-04-24	7.0400	7.1100	6.8000	7.0000	-6.667%	5,290	6,864	-85.429%
2026-04-23	7.5000	7.5000	7.5000	7.5000	-8.759%	1	1,735	-86.400%
2026-04-22	8.2200	8.2200	8.2200	8.2200	-3.294%	1	1,735	-87.591%
2026-04-20	8.9300	8.9300	8.5000	8.5000	-4.494%	3	1,736	-88.000%
2026-04-17	8.6800	8.9000	8.6800	8.9000	-9.645%	3	1,733	-88.539%
2026-04-16	9.9000	9.9300	9.8000	9.8500	-1.005%	27	1,734	-89.645%
2026-04-15	9.7000	10.4500	9.5700	9.9500	+0.709%	57	1,727	-89.749%
2026-04-14	10.3000	10.4000	9.7000	9.8800	-9.772%	309	1,713	-89.676%
2026-04-13	11.5600	11.5600	10.9500	10.9500	-8.215%	77	1,472	-90.685%
2026-04-10	11.3400	11.9300	11.0800	11.9300	-4.560%	216	1,395	-91.450%
2026-04-09	13.2700	13.2700	12.5000	12.5000	-9.157%	3	1,326	-91.840%
2026-04-08	13.5500	14.2000	13.5500	13.7600	-30.010%	32	1,326	-92.587%
2026-04-06	19.6600	19.6600	19.6600	19.6600	-7.916%	95	1,303	-94.812%
2026-04-02	24.0400	24.0400	21.3500	21.3500	+3.140%	7	1,221	-95.222%
2026-04-01	19.8000	20.7000	19.7500	20.7000	-7.795%	7	1,221	-95.072%
2026-03-31	25.4300	25.4900	22.4500	22.4500	-23.116%	14	1,220	-95.457%
2026-03-30	26.0500	29.2000	26.0500	29.2000	+17.980%	66	1,226	-96.507%
2026-03-27	24.6000	25.1000	24.6000	24.7500	+9.513%	70	1,271	-95.879%
2026-03-26	22.4800	22.6000	22.4100	22.6000	+11.440%	22	1,201	-95.487%
2026-03-24	20.2800	20.2800	20.2800	20.2800	-1.553%	2	1,212	-94.970%
2026-03-23	18.7100	20.6000	18.7000	20.6000	-8.444%	21	1,210	-95.049%
2026-03-20	22.2500	22.5000	22.2500	22.5000	+5.386%	17	1,210	-95.467%
2026-03-19	21.4400	21.4400	21.3500	21.3500	+5.955%	30	1,210	-95.222%
2026-03-17	20.1500	20.1500	20.1500	20.1500	-2.657%	2	1,210	-94.938%
2026-03-16	20.7000	20.7000	20.7000	20.7000	-13.025%	2	1,210	-95.072%
2026-03-13	23.2000	23.8000	23.0500	23.8000	+5.310%	14	1,210	-95.714%
2026-03-12	22.6000	22.6000	22.6000	22.6000	-15.546%	2	1,205	-95.487%
2026-03-09	28.0800	28.0800	26.7600	26.7600	+14.359%	56	1,205	-96.188%
2026-03-06	23.4000	23.4000	23.4000	23.4000	-2.296%	2	1,150	-95.641%
2026-03-05	23.0000	24.2400	23.0000	23.9500	+16.545%	6	1,152	-95.741%
2026-03-04	20.3000	20.5500	20.3000	20.5500	-6.803%	2	1,153	-95.036%
2026-03-03	22.7000	22.7000	22.0500	22.0500	+13.077%	8	1,153	-95.374%
2026-03-02	19.5000	19.5000	19.5000	19.5000	-2.985%	3	1,158	-94.769%
2026-02-27	20.0500	20.1000	20.0500	20.1000	+4.416%	4	1,158	-94.925%
2026-02-26	19.2500	19.2500	19.2500	19.2500	+11.594%	2	1,158	-94.701%
2026-02-24	17.0600	17.2500	17.0600	17.2500	-7.008%	57	1,158	-94.087%
2026-02-20	18.5500	18.5500	18.5500	18.5500	-1.592%	2	1,137	-94.501%
2026-02-18	19.2000	19.2500	18.8500	18.8500	-2.078%	714	1,137	-94.589%
2026-02-09	19.2500	19.2500	19.2500	19.2500	-20.455%	1	495	-94.701%
2026-02-04	23.4700	24.2000	23.4700	24.2000	+3.419%	8	494	-95.785%
2026-02-03	23.0700	23.4000	23.0700	23.4000	+7.192%	4	494	-95.641%
2026-01-14	21.8300	21.8300	21.8300	21.8300	+5.357%	1	494	-95.328%
2026-01-13	20.7200	20.7200	20.7200	20.7200	-3.852%	1	495	-95.077%
2026-01-12	21.5500	21.5500	21.5500	21.5500	-7.511%	10	496	-95.267%
2026-01-09	23.3000	23.3000	23.3000	23.3000	-4.115%	4	486	-95.622%
2026-01-08	25.0000	25.0000	24.3000	24.3000	+5.882%	15	486	-95.802%
2026-01-07	22.4000	22.9500	22.4000	22.9500	+1.057%	5	474	-95.556%
2026-01-06	22.5500	22.7100	22.5000	22.7100	-9.269%	10	474	-95.509%
2026-01-02	25.0300	25.0300	25.0300	25.0300	-8.650%	1	475	-95.925%
2025-12-29	27.7500	28.0500	27.4000	27.4000	-27.895%	13	474	-96.277%
2025-12-17	33.9500	38.1000	33.9500	38.0000	+30.360%	14	473	-97.316%
2025-12-08	29.1500	29.1500	29.1500	29.1500	-1.186%	2	461	-96.501%
2025-12-05	29.5000	29.5000	29.5000	29.5000	-2.640%	1	461	-96.542%
2025-12-04	30.3000	30.3000	30.3000	30.3000	+1.202%	24	461	-96.634%
2025-12-03	31.4000	31.4000	29.9400	29.9400	-9.955%	3	461	-96.593%
2025-12-01	33.2500	33.2500	33.2500	33.2500	-3.930%	3	461	-96.932%
2025-11-28	34.6100	34.6100	34.6100	34.6100	-4.392%	1	461	-97.053%
2025-11-26	36.9900	36.9900	35.4000	36.2000	-15.618%	152	313	-97.182%
2025-11-24	45.2200	45.2200	42.9000	42.9000	-12.805%	4	313	-97.622%
2025-11-21	47.2400	49.2000	47.2400	49.2000	+2.714%	6	315	-97.927%
2025-11-20	37.0000	47.9000	36.1000	47.9000	+19.154%	22	315	-97.871%
2025-11-19	40.3000	41.4100	39.3000	40.2000	-4.286%	9	310	-97.463%
2025-11-18	42.2000	45.6000	42.0000	42.0000	+1.942%	37	304	-97.571%
2025-11-17	38.7000	41.2000	38.5900	41.2000	+7.853%	6	279	-97.524%
2025-11-14	38.2000	38.2000	38.2000	38.2000	+7.910%	3	280	-97.330%
2025-11-13	35.4000	35.4000	35.4000	35.4000	+5.988%	34	278	-97.119%
2025-11-10	34.0000	34.0000	33.4000	33.4000	+1.212%	48	244	-96.946%
2025-11-05	34.0000	34.0000	33.0000	33.0000	0.000%	2	209	-96.909%
2025-11-04	33.0000	33.0000	33.0000	33.0000	+8.197%	1	208	-96.909%
2025-11-03	30.5000	30.5000	30.5000	30.5000	-4.688%	3	209	-96.656%
2025-10-31	32.0000	32.0000	32.0000	32.0000	-0.621%	1	209	-96.813%
2025-10-28	33.3900	33.3900	32.2000	32.2000	-15.263%	5	208	-96.832%
2025-10-23	39.0000	39.0000	37.2500	38.0000	-3.061%	34	208	-97.316%
2025-10-22	40.5000	40.5000	39.2000	39.2000	+8.138%	131	177	-97.398%
2025-10-21	36.1000	36.2500	36.1000	36.2500	-4.980%	10	48	-97.186%
2025-10-17	38.0500	38.1500	38.0500	38.1500	+5.387%	8	38	-97.326%
2025-10-16	36.9900	36.9900	36.2000	36.2000	-4.812%	26	34	-97.182%
2025-10-15	37.9000	38.0300	37.7000	38.0300	-3.428%	4	16	-97.318%
2025-10-14	39.3800	39.3800	39.3800	39.3800	+3.089%	1	17	-97.410%
2025-10-13	39.2500	39.9000	38.2000	38.2000	-5.609%	7	16	-97.330%
2025-10-10	40.4700	40.4700	40.4700	40.4700	+14.000%	1	11	-97.480%
2025-10-06	35.5700	35.5700	35.5000	35.5000	-3.533%	2	10	-97.127%
2025-10-03	36.3700	36.9000	36.3700	36.8000	-0.835%	3	8	-97.228%
2025-10-02	37.1100	37.1100	37.1100	37.1100	-12.476%	2	7	-97.251%
2025-09-22	42.4000	42.4000	42.4000	42.4000	-31.997%	1	5	-97.594%
2025-07-22	62.0000	62.4000	62.0000	62.3500	0.000%	4	4	-98.364%

.dark-mode .pS9h5n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pS9h5n{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P340SMH Sep 18 2026 340.00 Put (SMH260918P00340000)option OPRA

SMH20260918P340
SMH Sep 18 2026 340.00 Put (SMH260918P00340000)
option OPRA